Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 101,700 | 0 | 0 |
14
14.20
14
|
2 tháng
(2024-07-22) |
-0.10 | -0.71% | 233,300 | -200 | -0.0 |
13.30
14.20
14
|
3 tháng
(2024-06-21) |
-0.40 | -2.78% | 600,900 | -200 | -0.0 |
13.30
14.50
14
|
6 tháng
(2024-03-25) |
0.30 | 2.19% | 1,563,000 | -200 | -0.0 |
12.90
14.90
14
|
12 tháng
(2023-09-25) |
1.02 | 7.83% | 2,928,100 | -8,188 | -0.1 |
11.43
14.90
14
|
24 tháng
(2022-09-30) |
-0.04 | -0.29% | 7,983,150 | -58,381 | -0.7 |
11.34
14.90
14
|
36 tháng
(2021-10-05) |
1.90 | 15.71% | 14,727,101 | 53,987 | 1.2 |
11.34
17.96
14
|
60 tháng
(2019-10-16) |
4.02 | 40.33% | 17,701,485 | 115,453 | 2.0 |
6.94
17.96
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
11.22
|
22,200 | 11.35 | 12.08 | 11.03 | 0 | 0 | 0 | |
10/07/2019 |
11.35
|
33,500 | 11.49 | 11.62 | 11.03 | 0 | 0 | 0 | |
09/07/2019 |
11.49
|
31,910 | 12.21 | 12.21 | 11.22 | 0 | 0 | 0 | |
08/07/2019 |
12.21
|
44,500 | 12.14 | 13.06 | 12.21 | 0 | 0 | 0 | |
05/07/2019 |
12.14
|
67,557 | 11.09 | 12.14 | 11.09 | 0 | 0 | 0 | |
04/07/2019 |
11.09
|
22,000 | 11.09 | 11.42 | 11.03 | 0 | 0 | 0 | |
03/07/2019 |
11.09
|
29,400 | 11.29 | 11.35 | 11.03 | 0 | 0 | 0 | |
02/07/2019 |
11.29
|
25,000 | 10.90 | 11.29 | 10.83 | 0 | 0 | 0 | |
01/07/2019 |
10.90
|
63,800 | 11.29 | 11.29 | 10.63 | 0 | 0 | 0 | |
28/06/2019 |
11.29
|
48,154 | 11.95 | 12.01 | 11.16 | 0 | 0 | 0 | |
27/06/2019 |
11.95
|
85,008 | 13.00 | 13.13 | 11.75 | 0 | 0 | 0 | |
26/06/2019 |
13.00
|
63,000 | 14.37 | 14.37 | 13.00 | 0 | 0 | 0 | |
25/06/2019 |
14.37
|
12,200 | 14.31 | 15.42 | 13.91 | 0 | 0 | 0 | |
24/06/2019 |
14.31
|
23,720 | 14.31 | 14.96 | 14.31 | 0 | 0 | 0 | |
21/06/2019 |
14.31
|
35,000 | 14.31 | 14.64 | 13.78 | 0 | 0 | 0 | |
20/06/2019 |
14.31
|
40,387 | 14.96 | 15.10 | 14.24 | 0 | 0 | 0 | |
19/06/2019 |
14.96
|
51,700 | 14.44 | 15.10 | 13.59 | 0 | 0 | 0 | |
18/06/2019 |
14.44
|
42,349 | 15.75 | 16.41 | 14.44 | 0 | 0 | 0 | |
17/06/2019 |
15.75
|
34,900 | 17.00 | 17.39 | 15.75 | 0 | 0 | 0 | |
14/06/2019 |
17.00
|
53,200 | 17.59 | 17.59 | 16.41 | 0 | 0 | 0 | |
13/06/2019 |
17.59
|
80,502 | 16.41 | 17.66 | 16.54 | 0 | 0 | 0 | |
12/06/2019 |
16.41
|
85,820 | 16.28 | 17.06 | 15.75 | 0 | 2,000 | -0.0 | |
11/06/2019 |
16.28
|
123,600 | 18.05 | 19.03 | 16.28 | 0 | 0 | 0 | |
10/06/2019 |
18.05
|
36,530 | 18.44 | 19.36 | 17.72 | 0 | 0 | 0 | |
07/06/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/06/2019 |
18.44
|
56,150 | 18.84 | 20.67 | 18.25 | 0 | 0 | 0 | |
06/06/2019 |
18.84
|
41,848 | 19.29 | 19.68 | 18.39 | 0 | 0 | 0 | |
05/06/2019 |
19.29
|
30,824 | 19.42 | 20.58 | 18.71 | 100 | 5 | 0.0 | |
04/06/2019 |
19.42
|
95,954 | 18.64 | 20.45 | 19.42 | 0 | 0 | 0 | |
03/06/2019 |
18.64
|
94,622 | 16.97 | 18.64 | 16.97 | 0 | 0 | 0 | |
31/05/2019 |
16.97
|
19,299 | 17.10 | 17.10 | 16.26 | 0 | 0 | 0 | |
30/05/2019 |
17.10
|
26,215 | 16.00 | 17.55 | 16.97 | 0 | 0 | 0 | |
29/05/2019 |
16.00
|
34,371 | 14.58 | 16.00 | 14.58 | 0 | 0 | 0 | |
28/05/2019 |
14.58
|
27,600 | 15.42 | 16.77 | 14.26 | 0 | 0 | 0 | |
27/05/2019 |
15.42
|
26,133 | 14.06 | 15.42 | 15.42 | 0 | 0 | 0 | |
24/05/2019 |
14.06
|
34,217 | 12.84 | 14.06 | 13.10 | 0 | 0 | 0 | |
23/05/2019 |
12.84
|
51,426 | 11.68 | 12.84 | 11.68 | 0 | 0 | 0 | |
22/05/2019 |
11.68
|
10,996 | 11.48 | 11.68 | 11.48 | 0 | 0 | 0 | |
21/05/2019 |
11.48
|
8,901 | 11.29 | 11.48 | 11.29 | 0 | 0 | 0 | |
20/05/2019 |
11.29
|
25,500 | 10.97 | 11.29 | 10.97 | 0 | 0 | 0 | |
17/05/2019 |
10.97
|
1,200 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
16/05/2019 |
10.97
|
10,100 | 11.03 | 11.03 | 10.97 | 0 | 0 | 0 | |
15/05/2019 |
11.03
|
1,000 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
14/05/2019 |
11.03
|
2,500 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
13/05/2019 |
11.03
|
9,800 | 10.97 | 11.03 | 10.97 | 0 | 0 | 0 | |
10/05/2019 |
10.97
|
10 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
09/05/2019 |
10.97
|
5,300 | 10.90 | 10.97 | 10.90 | 0 | 0 | 0 | |
08/05/2019 |
10.90
|
1,000 | 10.64 | 10.90 | 10.90 | 0 | 0 | 0 | |
07/05/2019 |
10.64
|
400 | 10.90 | 10.90 | 10.64 | 0 | 0 | 0 | |
06/05/2019 |
10.90
|
200 | 11.16 | 11.16 | 10.90 | 0 | 0 | 0 | |
03/05/2019 |
11.16
|
5,008 | 11.35 | 11.35 | 11.16 | 0 | 0 | 0 | |
02/05/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
26/04/2019 |
11.35
|
110 | 11.29 | 11.35 | 11.35 | 0 | 0 | 0 | |
25/04/2019 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
24/04/2019 |
11.29
|
900 | 10.90 | 11.42 | 11.29 | 0 | 0 | 0 | |
23/04/2019 |
10.90
|
4 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
22/04/2019 |
10.90
|
800 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
19/04/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
18/04/2019 |
10.90
|
2,100 | 10.90 | 10.90 | 10.84 | 0 | 0 | 0 | |
17/04/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
16/04/2019 |
10.90
|
1,370 | 10.84 | 10.90 | 10.90 | 0 | 0 | 0 | |
12/04/2019 |
10.84
|
3,300 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
11/04/2019 |
10.84
|
800 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
10/04/2019 |
10.84
|
400 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
09/04/2019 |
10.84
|
200 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
08/04/2019 |
10.84
|
1,000 | 10.97 | 10.97 | 10.84 | 0 | 0 | 0 | |
05/04/2019 |
10.97
|
2,200 | 10.90 | 10.97 | 10.90 | 0 | 0 | 0 | |
04/04/2019 |
10.90
|
900 | 10.97 | 10.97 | 10.90 | 0 | 0 | 0 | |
03/04/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
02/04/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
01/04/2019 |
10.97
|
1,100 | 10.64 | 10.97 | 10.64 | 0 | 0 | 0 | |
29/03/2019 |
10.64
|
3,000 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
28/03/2019 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
27/03/2019 |
10.64
|
900 | 10.84 | 10.84 | 10.64 | 0 | 0 | 0 | |
26/03/2019 |
10.84
|
4,100 | 10.90 | 10.97 | 10.84 | 0 | 0 | 0 | |
25/03/2019 |
10.90
|
900 | 10.97 | 10.97 | 10.90 | 0 | 0 | 0 | |
22/03/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
21/03/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
20/03/2019 |
10.97
|
3,100 | 10.97 | 10.97 | 10.90 | 0 | 0 | 0 | |
19/03/2019 |
10.97
|
2,000 | 11.16 | 11.16 | 10.97 | 0 | 0 | 0 | |
18/03/2019 |
11.16
|
500 | 11.29 | 11.29 | 10.97 | 0 | 0 | 0 | |
15/03/2019 |
11.29
|
100 | 11.22 | 11.29 | 11.29 | 0 | 0 | 0 | |
14/03/2019 |
11.22
|
1,600 | 11.16 | 11.22 | 11.22 | 0 | 0 | 0 | |
13/03/2019 |
11.16
|
4,370 | 11.03 | 11.61 | 10.84 | 0 | 0 | 0 | |
12/03/2019 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
11/03/2019 |
11.03
|
100 | 10.97 | 11.03 | 11.03 | 0 | 0 | 0 | |
08/03/2019 |
10.97
|
1,050 | 11.16 | 11.16 | 10.97 | 0 | 0 | 0 | |
07/03/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
06/03/2019 |
11.16
|
1,000 | 11.22 | 11.22 | 11.16 | 0 | 0 | 0 | |
05/03/2019 |
11.22
|
410 | 10.97 | 11.22 | 10.77 | 0 | 0 | 0 | |
04/03/2019 |
10.97
|
5,500 | 11.03 | 11.03 | 10.97 | 0 | 0 | 0 | |
01/03/2019 |
11.03
|
1,100 | 10.97 | 11.03 | 11.03 | 0 | 0 | 0 | |
28/02/2019 |
10.97
|
2,800 | 10.97 | 11.03 | 10.97 | 300 | 0 | 0.0 | |
27/02/2019 |
10.97
|
5,200 | 10.97 | 11.03 | 10.97 | 0 | 0 | 0 | |
26/02/2019 |
10.97
|
4,600 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
25/02/2019 |
10.97
|
4,600 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
22/02/2019 |
10.97
|
600 | 11.22 | 11.22 | 10.97 | 0 | 0 | 0 | |
21/02/2019 |
11.22
|
100 | 11.35 | 11.35 | 11.22 | 0 | 0 | 0 | |
20/02/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
19/02/2019 |
11.35
|
100 | 11.48 | 11.48 | 11.35 | 0 | 0 | 0 | |
18/02/2019 |
11.48
|
40 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |